Caratteristiche principali
Premium
Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
Serie storiche Be Semiconductor Industr...
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 20 Mar 2025 | 107,15 | -1,05 | -0,97% | 108,15 | 108,70 | 106,95 | 424 |
| 19 Mar 2025 | 108,20 | 1,50 | 1,41% | 106,25 | 108,20 | 106,15 | 742 |
| 18 Mar 2025 | 106,70 | 0,65 | 0,61% | 106,35 | 109,20 | 105,90 | 2.406 |
| 17 Mar 2025 | 106,05 | -1,05 | -0,98% | 106,65 | 106,75 | 105,30 | 1.652 |
| 14 Mar 2025 | 107,10 | 1,95 | 1,85% | 105,35 | 107,55 | 104,65 | 1.248 |
| 13 Mar 2025 | 105,15 | -1,50 | -1,41% | 106,75 | 107,00 | 103,95 | 566 |
| 12 Mar 2025 | 106,65 | 7,73 | 7,81% | 98,56 | 106,75 | 98,56 | 2.042 |
| 11 Mar 2025 | 98,92 | 2,38 | 2,47% | 96,54 | 98,96 | 96,00 | 1.049 |
| 10 Mar 2025 | 96,54 | -5,86 | -5,72% | 102,60 | 102,80 | 94,86 | 2.381 |
| 07 Mar 2025 | 102,40 | 2,05 | 2,04% | 100,40 | 102,40 | 100,00 | 1.305 |
| 06 Mar 2025 | 100,35 | -6,55 | -6,13% | 107,75 | 107,75 | 100,10 | 2.587 |
| 05 Mar 2025 | 106,90 | 1,75 | 1,66% | 104,70 | 107,25 | 104,70 | 1.983 |
| 04 Mar 2025 | 105,15 | 0,15 | 0,14% | 105,60 | 105,85 | 102,15 | 2.763 |
| 03 Mar 2025 | 105,00 | -1,65 | -1,55% | 107,50 | 107,70 | 105,00 | 3.222 |
| 28 Feb 2025 | 106,65 | -0,55 | -0,51% | 106,10 | 107,50 | 105,10 | 1.396 |
| 27 Feb 2025 | 107,20 | -6,60 | -5,80% | 114,40 | 114,40 | 107,20 | 1.661 |
| 26 Feb 2025 | 113,80 | -1,10 | -0,96% | 115,65 | 115,75 | 113,35 | 866 |
| 25 Feb 2025 | 114,90 | -2,05 | -1,75% | 116,00 | 116,25 | 113,90 | 2.107 |
| 24 Feb 2025 | 116,95 | -1,25 | -1,06% | 119,55 | 120,15 | 115,65 | 2.736 |
| 21 Feb 2025 | 118,20 | 0,90 | 0,77% | 116,95 | 119,95 | 112,10 | 3.855 |
| 20 Feb 2025 | 117,30 | -1,35 | -1,14% | 104,95 | 121,40 | 100,00 | 16.942 |
| 19 Feb 2025 | 118,65 | 2,10 | 1,80% | 117,10 | 118,65 | 116,40 | 2.332 |
| 18 Feb 2025 | 116,55 | -2,85 | -2,39% | 118,80 | 119,25 | 116,55 | 1.273 |
| 17 Feb 2025 | 119,40 | 2,65 | 2,27% | 116,35 | 119,40 | 116,35 | 1.102 |
| 14 Feb 2025 | 116,75 | 1,90 | 1,65% | 115,05 | 118,05 | 114,10 | 1.557 |
| 13 Feb 2025 | 114,85 | -1,05 | -0,91% | 116,25 | 116,25 | 114,00 | 1.774 |
| 12 Feb 2025 | 115,90 | 0,40 | 0,35% | 116,35 | 116,35 | 113,00 | 1.568 |
| 11 Feb 2025 | 115,50 | -1,10 | -0,94% | 116,45 | 116,65 | 115,45 | 1.009 |
| 10 Feb 2025 | 116,60 | 1,05 | 0,91% | 115,70 | 117,60 | 115,25 | 984 |
| 07 Feb 2025 | 115,55 | -2,25 | -1,91% | 117,20 | 118,00 | 114,95 | 1.560 |
| 06 Feb 2025 | 117,80 | -2,35 | -1,96% | 120,45 | 120,45 | 41,005 | 1.277 |
| 05 Feb 2025 | 120,15 | 0,10 | 0,08% | 119,95 | 120,25 | 116,85 | 1.442 |
| 04 Feb 2025 | 120,05 | -2,25 | -1,84% | 121,80 | 122,45 | 120,05 | 1.059 |
| 03 Feb 2025 | 122,30 | -1,80 | -1,45% | 121,70 | 122,30 | 118,75 | 633 |
| 31 Gen 2025 | 124,10 | 1,30 | 1,06% | 123,15 | 126,15 | 123,15 | 2.787 |
| 30 Gen 2025 | 122,80 | 0,00 | 0,00% | 123,75 | 124,80 | 122,55 | 1.032 |
| 29 Gen 2025 | 122,80 | 2,20 | 1,82% | 128,05 | 133,00 | 121,95 | 2.377 |
| 28 Gen 2025 | 120,60 | -4,40 | -3,52% | 125,80 | 128,40 | 119,45 | 2.917 |
| 27 Gen 2025 | 125,00 | -10,95 | -8,05% | 132,55 | 132,55 | 119,75 | 5.304 |
| 24 Gen 2025 | 135,95 | -3,05 | -2,19% | 138,25 | 138,70 | 135,60 | 1.212 |
| 23 Gen 2025 | 139,00 | -6,00 | -4,14% | 145,05 | 145,05 | 138,00 | 2.028 |
| 22 Gen 2025 | 145,00 | 0,60 | 0,42% | 144,05 | 146,50 | 144,05 | 830 |
| 21 Gen 2025 | 144,40 | -1,80 | -1,23% | 146,40 | 147,70 | 143,65 | 920 |
| 20 Gen 2025 | 146,20 | -0,15 | -0,10% | 147,40 | 148,15 | 146,05 | 1.119 |
| 17 Gen 2025 | 146,35 | -1,80 | -1,21% | 149,40 | 149,40 | 145,70 | 1.173 |
| 16 Gen 2025 | 148,15 | 6,60 | 4,66% | 143,50 | 150,00 | 143,50 | 1.170 |
| 15 Gen 2025 | 141,55 | 2,70 | 1,94% | 138,75 | 143,00 | 138,75 | 534 |
| 14 Gen 2025 | 138,85 | -2,55 | -1,80% | 139,00 | 141,35 | 136,60 | 658 |
| 13 Gen 2025 | 141,40 | -3,35 | -2,31% | 143,20 | 143,90 | 139,00 | 1.241 |
| 10 Gen 2025 | 144,75 | 0,70 | 0,49% | 143,95 | 145,20 | 143,30 | 519 |
| 09 Gen 2025 | 144,05 | -0,45 | -0,31% | 144,65 | 144,65 | 142,30 | 221 |
| 08 Gen 2025 | 144,50 | -1,10 | -0,76% | 146,00 | 148,15 | 144,50 | 845 |
| 07 Gen 2025 | 145,60 | 4,00 | 2,82% | 141,35 | 152,50 | 141,35 | 3.519 |
| 06 Gen 2025 | 141,60 | 5,65 | 4,16% | 137,30 | 142,60 | 137,30 | 1.313 |
| 03 Gen 2025 | 135,95 | 0,40 | 0,30% | 136,00 | 136,20 | 133,50 | 651 |
| 02 Gen 2025 | 135,55 | 1,60 | 1,19% | 133,80 | 135,80 | 131,90 | 963 |
| 30 Dic 2024 | 133,95 | 0,20 | 0,15% | 132,85 | 134,25 | 132,65 | 276 |
| 27 Dic 2024 | 133,75 | -0,60 | -0,45% | 135,60 | 135,60 | 133,40 | 1.396 |
| 23 Dic 2024 | 134,35 | 3,45 | 2,64% | 130,15 | 136,25 | 130,15 | 2.186 |
